| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 789 | 799.65 | 768.96 | 778.8 | 778.8 | -3.51 (-0.45%) | 69,231 |
| 27 Sep 2021 | INR | 774 | 789.99 | 763.95 | 782.31 | 782.31 | +13.32 (+1.73%) | 44,049 |
| 24 Sep 2021 | INR | 791.01 | 800.55 | 764.01 | 768.99 | 768.99 | -22.8 (-2.88%) | 53,868 |
| 23 Sep 2021 | INR | 789.9 | 813.36 | 787.11 | 791.79 | 791.79 | +6.48 (+0.83%) | 91,602 |
| 22 Sep 2021 | INR | 779.01 | 792.54 | 773.91 | 785.31 | 785.31 | +4.5 (+0.58%) | 49,299 |
| 21 Sep 2021 | INR | 818.01 | 818.01 | 774.99 | 780.81 | 780.81 | -22.05 (-2.75%) | 87,141 |
| 20 Sep 2021 | INR | 794.01 | 818.61 | 785.49 | 802.86 | 802.86 | +8.52 (+1.07%) | 193,101 |
| 17 Sep 2021 | INR | 789.99 | 818.79 | 780.99 | 794.34 | 794.34 | +9.39 (+1.20%) | 238,395 |
| 16 Sep 2021 | INR | 801.99 | 801.99 | 777.36 | 784.95 | 784.95 | -6.45 (-0.82%) | 34,266 |
| 15 Sep 2021 | INR | 798.99 | 804.9 | 785.01 | 791.4 | 791.4 | +5.91 (+0.75%) | 60,855 |
| 14 Sep 2021 | INR | 772.5 | 798.99 | 772.5 | 785.49 | 785.49 | +17.1 (+2.23%) | 238,503 |
| 13 Sep 2021 | INR | 758.4 | 782.25 | 755.04 | 768.39 | 768.39 | +9.99 (+1.32%) | 88,824 |
| 9 Sep 2021 | INR | 758.01 | 771 | 750.45 | 758.4 | 758.4 | +1.11 (+0.15%) | 36,510 |
| 8 Sep 2021 | INR | 769.89 | 782.94 | 750.99 | 757.29 | 757.29 | -2.85 (-0.37%) | 91,767 |
| 7 Sep 2021 | INR | 767.01 | 788.01 | 746.4 | 760.14 | 760.14 | -7.2 (-0.94%) | 133,713 |
| 6 Sep 2021 | INR | 786.45 | 806.76 | 763.44 | 767.34 | 767.34 | -11.22 (-1.44%) | 85,605 |
| 3 Sep 2021 | INR | 776.04 | 798.99 | 776.01 | 778.56 | 778.56 | +2.61 (+0.34%) | 90,585 |
| 2 Sep 2021 | INR | 773.19 | 779.01 | 769.41 | 775.95 | 775.95 | +4.74 (+0.61%) | 36,810 |
| 1 Sep 2021 | INR | 767.01 | 779.04 | 767.01 | 771.21 | 771.21 | +1.77 (+0.23%) | 31,959 |
| 31 Aug 2021 | INR | 769.05 | 780 | 754.44 | 769.44 | 769.44 | +0.39 (+0.05%) | 72,453 |
| 30 Aug 2021 | INR | 785.01 | 785.01 | 765 | 769.05 | 769.05 | +6.75 (+0.89%) | 66,453 |
| 27 Aug 2021 | INR | 746.01 | 779.31 | 743.04 | 762.3 | 762.3 | +12.54 (+1.67%) | 397,806 |
| 26 Aug 2021 | INR | 735.99 | 759.99 | 730.05 | 749.76 | 749.76 | +18.51 (+2.53%) | 96,264 |
| 25 Aug 2021 | INR | 740.01 | 742.89 | 728.7 | 731.25 | 731.25 | -2.34 (-0.32%) | 62,190 |
| 24 Aug 2021 | INR | 748.71 | 748.71 | 729.99 | 733.59 | 733.59 | -1.95 (-0.27%) | 57,348 |
| 23 Aug 2021 | INR | 758.01 | 758.01 | 731.01 | 735.54 | 735.54 | -3.45 (-0.47%) | 82,728 |
| 20 Aug 2021 | INR | 759.75 | 759.75 | 732.99 | 738.99 | 738.99 | -17.37 (-2.30%) | 94,842 |
| 18 Aug 2021 | INR | 740.01 | 765.99 | 732 | 756.36 | 756.36 | +18.45 (+2.50%) | 152,787 |
| 17 Aug 2021 | INR | 750 | 804.9 | 720 | 737.91 | 737.91 | +8.31 (+1.14%) | 1,613,652 |
| 16 Aug 2021 | INR | 773.49 | 798 | 717.39 | 729.6 | 729.6 | -43.56 (-5.63%) | 189,894 |
